KissMeData/076080/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194700	71702442	1526	1526	1526	1526	362
3	20240910	194600	71702442	1526	1526	1526	1526	0
4	20240910	194500	71702442	1526	1526	1526	1526	0
5	20240910	194400	71702442	1526	1526	1526	1526	0
6	20240910	194300	71702442	1526	1526	1526	1526	0
7	20240910	194200	71702442	1526	1526	1526	1526	0
8	20240910	194100	71702442	1526	1526	1526	1526	0
9	20240910	194000	71702442	1526	1526	1526	1526	0
10	20240910	193900	71702442	1526	1526	1526	1526	0
11	20240910	193800	71702442	1526	1526	1526	1526	0
12	20240910	193700	71702442	1526	1526	1526	1526	0
13	20240910	193600	71702442	1526	1526	1526	1526	0
14	20240910	193500	71702442	1526	1526	1526	1526	0
15	20240910	193400	71702442	1526	1526	1526	1526	0
16	20240910	193300	71702442	1526	1526	1526	1526	0
17	20240910	193200	71702442	1526	1526	1526	1526	0
18	20240910	193100	71702442	1526	1526	1526	1526	0
19	20240910	193000	71702442	1526	1526	1526	1526	0
20	20240910	192900	71702442	1526	1526	1526	1526	0
21	20240910	192800	71702442	1526	1526	1526	1526	0
22	20240910	192700	71702442	1526	1526	1526	1526	0
23	20240910	192600	71702442	1526	1526	1526	1526	0
24	20240910	192500	71702442	1526	1526	1526	1526	0
25	20240910	192400	71702442	1526	1526	1526	1526	0
26	20240910	192300	71702442	1526	1526	1526	1526	0
27	20240910	192200	71702442	1526	1526	1526	1526	0
28	20240910	192100	71702442	1526	1526	1526	1526	0
29	20240910	192000	71702442	1526	1526	1526	1526	0
30	20240910	191900	71702442	1526	1526	1526	1526	0
31	20240910	191800	71702442	1526	1526	1526	1526	0
32	20240910	191700	71702442	1526	1526	1526	1526	362
33	20240910	191600	71702442	1526	1526	1526	1526	0
34	20240910	191500	71702442	1526	1526	1526	1526	0
35	20240910	191400	71702442	1526	1526	1526	1526	0
36	20240910	191300	71702442	1526	1526	1526	1526	0
37	20240910	191200	71702442	1526	1526	1526	1526	0
38	20240910	191100	71702442	1526	1526	1526	1526	0
39	20240910	191000	71702442	1526	1526	1526	1526	0
40	20240910	190900	71702442	1526	1526	1526	1526	0
41	20240910	190800	71702442	1526	1526	1526	1526	0
42	20240910	190700	71702442	1526	1526	1526	1526	0
43	20240910	190600	71702442	1526	1526	1526	1526	0
44	20240910	190500	71702442	1526	1526	1526	1526	0
45	20240910	190400	71702442	1526	1526	1526	1526	0
46	20240910	190300	71702442	1526	1526	1526	1526	0
47	20240910	190200	71702442	1526	1526	1526	1526	0
48	20240910	190100	71702442	1526	1526	1526	1526	0
49	20240910	190000	71702442	1526	1526	1526	1526	0
50	20240910	185900	71702442	1526	1526	1526	1526	0
51	20240910	185800	71702442	1526	1526	1526	1526	0
52	20240910	185700	71702442	1526	1526	1526	1526	0
53	20240910	185600	71702442	1526	1526	1526	1526	0
54	20240910	185500	71702442	1526	1526	1526	1526	0
55	20240910	185400	71702442	1526	1526	1526	1526	0
56	20240910	185300	71702442	1526	1526	1526	1526	0
57	20240910	185200	71702442	1526	1526	1526	1526	0
58	20240910	185100	71702442	1526	1526	1526	1526	0
59	20240910	185000	71702442	1526	1526	1526	1526	0
60	20240910	184900	71702442	1526	1526	1526	1526	0
61	20240910	184800	71702442	1526	1526	1526	1526	0
62	20240910	184700	71702442	1526	1526	1526	1526	362
63	20240910	184600	71702442	1526	1526	1526	1526	0
64	20240910	184500	71702442	1526	1526	1526	1526	0
65	20240910	184400	71702442	1526	1526	1526	1526	0
66	20240910	184300	71702442	1526	1526	1526	1526	0
67	20240910	184200	71702442	1526	1526	1526	1526	0
68	20240910	184100	71702442	1526	1526	1526	1526	0
69	20240910	184000	71702442	1526	1526	1526	1526	0
70	20240910	183900	71702442	1526	1526	1526	1526	0
71	20240910	183800	71702442	1526	1526	1526	1526	0
72	20240910	183700	71702442	1526	1526	1526	1526	0
73	20240910	183600	71702442	1526	1526	1526	1526	0
74	20240910	183500	71702442	1526	1526	1526	1526	0
75	20240910	183400	71702442	1526	1526	1526	1526	0
76	20240910	183300	71702442	1526	1526	1526	1526	0
77	20240910	183200	71702442	1526	1526	1526	1526	0
78	20240910	183100	71702442	1526	1526	1526	1526	0
79	20240910	183000	71702442	1526	1526	1526	1526	0
80	20240910	182900	71702442	1526	1526	1526	1526	0
81	20240910	182800	71702442	1526	1526	1526	1526	0
82	20240910	182700	71702442	1526	1526	1526	1526	0
83	20240910	182600	71702442	1526	1526	1526	1526	0
84	20240910	182500	71702442	1526	1526	1526	1526	0
85	20240910	182400	71702442	1526	1526	1526	1526	0
86	20240910	182300	71702442	1526	1526	1526	1526	0
87	20240910	182200	71702442	1526	1526	1526	1526	0
88	20240910	182100	71702442	1526	1526	1526	1526	0
89	20240910	182000	71702442	1526	1526	1526	1526	0
90	20240910	181900	71702442	1526	1526	1526	1526	0
91	20240910	181800	71702442	1526	1526	1526	1526	0
92	20240910	181700	71702442	1526	1526	1526	1526	362
93	20240910	181600	71702442	1526	1526	1526	1526	0
94	20240910	181500	71702442	1526	1526	1526	1526	0
95	20240910	181400	71702442	1526	1526	1526	1526	0
96	20240910	181300	71702442	1526	1526	1526	1526	0
97	20240910	181200	71702442	1526	1526	1526	1526	0
98	20240910	181100	71702442	1526	1526	1526	1526	0
99	20240910	181000	71702442	1526	1526	1526	1526	0
100	20240910	180900	71702442	1526	1526	1526	1526	0
101	20240910	180800	71702442	1526	1526	1526	1526	0
102	20240910	180700	71702442	1526	1526	1526	1526	0
103	20240910	180600	71702442	1526	1526	1526	1526	0
104	20240910	180500	71702442	1526	1526	1526	1526	0
105	20240910	180400	71702442	1526	1526	1526	1526	0
106	20240910	180300	71702442	1526	1526	1526	1526	0
107	20240910	180200	71702442	1526	1526	1526	1526	0
108	20240910	180100	71702442	1526	1526	1526	1526	0
109	20240910	180000	71702442	1526	1526	1526	1526	0
110	20240910	175900	71702442	1526	1526	1526	1526	0
111	20240910	175800	71702442	1526	1526	1526	1526	0
112	20240910	175700	71702442	1526	1526	1526	1526	0
113	20240910	175600	71702442	1526	1526	1526	1526	0
114	20240910	175500	71702442	1526	1526	1526	1526	0
115	20240910	175400	71702442	1526	1526	1526	1526	0
116	20240910	175300	71702442	1526	1526	1526	1526	0
117	20240910	175200	71702442	1526	1526	1526	1526	0
118	20240910	175100	71702442	1526	1526	1526	1526	0
119	20240910	175000	71702442	1526	1526	1526	1526	0
120	20240910	174900	71702442	1526	1526	1526	1526	0
121	20240910	174800	71702442	1526	1526	1526	1526	0
122	20240910	174700	71702442	1526	1526	1526	1526	362
123	20240910	174600	71702442	1526	1526	1526	1526	0
124	20240910	174500	71702442	1526	1526	1526	1526	0
125	20240910	174400	71702442	1526	1526	1526	1526	0
126	20240910	174300	71702442	1526	1526	1526	1526	0
127	20240910	174200	71702442	1526	1526	1526	1526	0
128	20240910	174100	71702442	1526	1526	1526	1526	0
129	20240910	174000	71702442	1526	1526	1526	1526	0
130	20240910	173900	71702442	1526	1526	1526	1526	0
131	20240910	173800	71702442	1526	1526	1526	1526	0
132	20240910	173700	71702442	1526	1526	1526	1526	0
133	20240910	173600	71702442	1526	1526	1526	1526	0
134	20240910	173500	71702442	1526	1526	1526	1526	0
135	20240910	173400	71702442	1526	1526	1526	1526	0
136	20240910	173300	71702442	1526	1526	1526	1526	0
137	20240910	173200	71702442	1526	1526	1526	1526	0
138	20240910	173100	71702442	1526	1526	1526	1526	0
139	20240910	173000	71702442	1526	1526	1526	1526	0
140	20240910	172900	71702442	1526	1526	1526	1526	0
141	20240910	172800	71702442	1526	1526	1526	1526	0
142	20240910	172700	71702442	1526	1526	1526	1526	0
143	20240910	172600	71702442	1526	1526	1526	1526	0
144	20240910	172500	71702442	1526	1526	1526	1526	0
145	20240910	172400	71702442	1526	1526	1526	1526	0
146	20240910	172300	71702442	1526	1526	1526	1526	0
147	20240910	172200	71702442	1526	1526	1526	1526	0
148	20240910	172100	71702442	1526	1526	1526	1526	0
149	20240910	172000	71702442	1526	1526	1526	1526	0
150	20240910	171900	71702442	1526	1526	1526	1526	0
151	20240910	171800	71702442	1526	1526	1526	1526	0
152	20240910	171700	71702442	1526	1526	1526	1526	362
153	20240910	171600	71702442	1526	1526	1526	1526	0
154	20240910	171500	71702442	1526	1526	1526	1526	0
155	20240910	171400	71702442	1526	1526	1526	1526	0
156	20240910	171300	71702442	1526	1526	1526	1526	0
157	20240910	171200	71702442	1526	1526	1526	1526	0
158	20240910	171100	71702442	1526	1526	1526	1526	0
159	20240910	171000	71702442	1526	1526	1526	1526	0
160	20240910	170900	71702442	1526	1526	1526	1526	0
161	20240910	170800	71702442	1526	1526	1526	1526	0
162	20240910	170700	71702442	1526	1526	1526	1526	0
163	20240910	170600	71702442	1526	1526	1526	1526	0
164	20240910	170500	71702442	1526	1526	1526	1526	0
165	20240910	170400	71702442	1526	1526	1526	1526	0
166	20240910	170300	71702442	1526	1526	1526	1526	0
167	20240910	170200	71702442	1526	1526	1526	1526	0
168	20240910	170100	71702442	1526	1526	1526	1526	0
169	20240910	170000	71702442	1526	1526	1526	1526	0
170	20240910	165900	71702442	1526	1526	1526	1526	0
171	20240910	165800	71702442	1526	1526	1526	1526	0
172	20240910	165700	71702442	1526	1526	1526	1526	0
173	20240910	165600	71702442	1526	1526	1526	1526	0
174	20240910	165500	71702442	1526	1526	1526	1526	0
175	20240910	165400	71702442	1526	1526	1526	1526	0
176	20240910	165300	71702442	1526	1526	1526	1526	0
177	20240910	165200	71702442	1526	1526	1526	1526	0
178	20240910	165100	71702442	1526	1526	1526	1526	0
179	20240910	165000	71702442	1526	1526	1526	1526	0
180	20240910	164900	71702442	1526	1526	1526	1526	0
181	20240910	164800	71702442	1526	1526	1526	1526	0
182	20240910	164700	71702442	1526	1526	1526	1526	362
183	20240910	164600	71702442	1526	1526	1526	1526	0
184	20240910	164500	71702442	1526	1526	1526	1526	0
185	20240910	164400	71702442	1526	1526	1526	1526	0
186	20240910	164300	71702442	1526	1526	1526	1526	0
187	20240910	164200	71702442	1526	1526	1526	1526	0
188	20240910	164100	71702442	1526	1526	1526	1526	0
189	20240910	164000	71702442	1526	1526	1526	1526	0
190	20240910	163900	71702442	1526	1526	1526	1526	0
191	20240910	163800	71702442	1526	1526	1526	1526	0
192	20240910	163700	71702442	1526	1526	1526	1526	0
193	20240910	163600	71702442	1526	1526	1526	1526	0
194	20240910	163500	71702442	1526	1526	1526	1526	0
195	20240910	163400	71702442	1526	1526	1526	1526	0
196	20240910	163300	71702442	1526	1526	1526	1526	0
197	20240910	163200	71702442	1526	1526	1526	1526	0
198	20240910	163100	71702442	1526	1526	1526	1526	0
199	20240910	163000	71702442	1526	1526	1526	1526	0
200	20240910	162900	71702442	1526	1526	1526	1526	0
201	20240910	162800	71702442	1526	1526	1526	1526	0
202	20240910	162700	71702442	1526	1526	1526	1526	0
203	20240910	162600	71702442	1526	1526	1526	1526	0
204	20240910	162500	71702442	1526	1526	1526	1526	0
205	20240910	162400	71702442	1526	1526	1526	1526	0
206	20240910	162300	71702442	1526	1526	1526	1526	0
207	20240910	162200	71702442	1526	1526	1526	1526	0
208	20240910	162100	71702442	1526	1526	1526	1526	0
209	20240910	162000	71702442	1526	1526	1526	1526	0
210	20240910	161900	71702442	1526	1526	1526	1526	0
211	20240910	161800	71702442	1526	1526	1526	1526	0
212	20240910	161700	71702442	1526	1526	1526	1526	362
213	20240910	161600	71702442	1526	1526	1526	1526	0
214	20240910	161500	71702442	1526	1526	1526	1526	0
215	20240910	161400	71702442	1526	1526	1526	1526	0
216	20240910	161300	71702442	1526	1526	1526	1526	0
217	20240910	161200	71702442	1526	1526	1526	1526	0
218	20240910	161100	71702442	1526	1526	1526	1526	0
219	20240910	161000	71702442	1526	1526	1526	1526	0
220	20240910	160900	71702442	1526	1526	1526	1526	0
221	20240910	160800	71702442	1526	1526	1526	1526	0
222	20240910	160700	71702442	1526	1526	1526	1526	0
223	20240910	160600	71702442	1526	1526	1526	1526	0
224	20240910	160500	71702442	1526	1526	1526	1526	0
225	20240910	160400	71702442	1526	1526	1526	1526	0
226	20240910	160300	71702442	1526	1526	1526	1526	0
227	20240910	160200	71702442	1526	1526	1526	1526	0
228	20240910	160100	71702442	1526	1526	1526	1526	0
229	20240910	160000	71702442	1526	1526	1526	1526	0
230	20240910	155900	71702442	1526	1526	1526	1526	0
231	20240910	155800	71702442	1526	1526	1526	1526	0
232	20240910	155700	71702442	1526	1526	1526	1526	0
233	20240910	155600	71702442	1526	1526	1526	1526	0
234	20240910	155500	71702442	1526	1526	1526	1526	0
235	20240910	155400	71702442	1526	1526	1526	1526	0
236	20240910	155300	71702442	1526	1526	1526	1526	0
237	20240910	155200	71702442	1526	1526	1526	1526	0
238	20240910	155100	71702442	1526	1526	1526	1526	0
239	20240910	155000	71702442	1526	1526	1526	1526	0
240	20240910	154900	71702442	1526	1526	1526	1526	0
241	20240910	154800	71702442	1526	1526	1526	1526	0
242	20240910	154700	71702442	1526	1526	1526	1526	362
243	20240910	154600	71702442	1526	1526	1526	1526	0
244	20240910	154500	71702442	1526	1526	1526	1526	0
245	20240910	154400	71702442	1526	1526	1526	1526	0
246	20240910	154300	71702442	1526	1526	1526	1526	0
247	20240910	154200	71702442	1526	1526	1526	1526	0
248	20240910	154100	71702442	1526	1526	1526	1526	0
249	20240910	154000	71702442	1526	1526	1526	1526	0
250	20240910	153900	71702442	1526	1526	1526	1526	0
251	20240910	153800	71702442	1526	1526	1526	1526	0
252	20240910	153700	71702442	1526	1526	1526	1526	0
253	20240910	153600	71702442	1526	1526	1526	1526	0
254	20240910	153500	71702442	1526	1526	1526	1526	0
255	20240910	153400	71702442	1526	1526	1526	1526	0
256	20240910	153300	71702442	1526	1526	1526	1526	0
257	20240910	153200	71702442	1526	1526	1526	1526	0
258	20240910	153100	71702442	1526	1526	1526	1526	0
259	20240910	153000	71702442	1526	1526	1526	1526	362
260	20240910	152900	71150030	1539	1539	1539	1539	0
261	20240910	152800	71150030	1539	1539	1539	1539	0
262	20240910	152700	71150030	1539	1539	1539	1539	0
263	20240910	152600	71150030	1539	1539	1539	1539	0
264	20240910	152500	71150030	1539	1539	1539	1539	0
265	20240910	152400	71150030	1539	1539	1539	1539	0
266	20240910	152300	71150030	1539	1539	1539	1539	0
267	20240910	152200	71150030	1539	1539	1539	1539	0
268	20240910	152100	71150030	1539	1539	1539	1539	0
269	20240910	152000	71150030	1539	1539	1539	1539	0
270	20240910	151900	71150030	1539	1539	1539	1539	0
271	20240910	151800	71150030	1539	1539	1539	1539	1
272	20240910	151700	71148491	1538	1538	1538	1538	400
273	20240910	151600	70533291	1538	1538	1538	1538	0
274	20240910	151500	70533291	1538	1530	1538	1525	901
275	20240910	151400	69155381	1539	1539	1539	1539	0
276	20240910	151300	69155381	1539	1539	1539	1539	0
277	20240910	151200	69155381	1539	1539	1539	1539	0
278	20240910	151100	69155381	1539	1539	1539	1539	0
279	20240910	151000	69155381	1539	1539	1539	1539	1
280	20240910	150900	69153842	1536	1536	1536	1536	171
281	20240910	150800	68891186	1536	1529	1536	1529	77
282	20240910	150700	68773446	1529	1529	1529	1529	206
283	20240910	150600	68458472	1529	1524	1529	1524	60
284	20240910	150500	68367012	1522	1521	1522	1521	217
285	20240910	150400	68036756	1523	1523	1523	1523	0
286	20240910	150300	68036756	1523	1523	1523	1523	0
287	20240910	150200	68036756	1523	1523	1523	1523	1
288	20240910	150100	68035233	1524	1521	1524	1510	1599
289	20240910	150000	65616543	1526	1526	1526	1526	0
290	20240910	145900	65616543	1526	1526	1526	1526	0
291	20240910	145800	65616543	1526	1526	1526	1526	0
292	20240910	145700	65616543	1526	1526	1526	1526	0
293	20240910	145600	65616543	1526	1526	1526	1526	0
294	20240910	145500	65616543	1526	1526	1526	1526	0
295	20240910	145400	65616543	1526	1526	1526	1526	0
296	20240910	145300	65616543	1526	1526	1526	1526	0
297	20240910	145200	65616543	1526	1526	1526	1526	0
298	20240910	145100	65616543	1526	1526	1526	1526	0
299	20240910	145000	65616543	1526	1526	1526	1526	0
300	20240910	144900	65616543	1526	1526	1526	1526	1
301	20240910	144800	65615017	1526	1526	1526	1526	1
302	20240910	144700	65613491	1521	1521	1521	1521	584
303	20240910	144600	64725227	1522	1522	1522	1522	0
304	20240910	144500	64725227	1522	1522	1522	1522	0
305	20240910	144400	64725227	1522	1522	1522	1522	0
306	20240910	144300	64725227	1522	1522	1522	1522	0
307	20240910	144200	64725227	1522	1522	1522	1522	0
308	20240910	144100	64725227	1522	1522	1522	1522	1
309	20240910	144000	64723705	1515	1517	1517	1515	31
310	20240910	143900	64676702	1530	1530	1530	1530	0
311	20240910	143800	64676702	1530	1519	1530	1517	304
312	20240910	143700	64215440	1533	1533	1533	1533	0
313	20240910	143600	64215440	1533	1533	1533	1533	1
314	20240910	143500	64213907	1534	1534	1534	1534	0
315	20240910	143400	64213907	1534	1533	1534	1533	8
316	20240910	143300	64201636	1534	1532	1534	1515	1104
317	20240910	143200	62524712	1535	1535	1535	1535	1124
318	20240910	143100	60799372	1535	1535	1535	1535	0
319	20240910	143000	60799372	1535	1535	1535	1535	0
320	20240910	142900	60799372	1535	1535	1535	1535	1
321	20240910	142800	60797837	1535	1531	1535	1531	2
322	20240910	142700	60794771	1535	1535	1535	1535	0
323	20240910	142600	60794771	1535	1535	1535	1535	0
324	20240910	142500	60794771	1535	1535	1535	1535	0
325	20240910	142400	60794771	1535	1535	1535	1535	0
326	20240910	142300	60794771	1535	1535	1535	1535	0
327	20240910	142200	60794771	1535	1535	1535	1535	0
328	20240910	142100	60794771	1535	1535	1535	1535	0
329	20240910	142000	60794771	1535	1535	1535	1535	3
330	20240910	141900	60790166	1535	1535	1535	1535	0
331	20240910	141800	60790166	1535	1535	1535	1535	0
332	20240910	141700	60790166	1535	1535	1535	1535	0
333	20240910	141600	60790166	1535	1535	1535	1535	0
334	20240910	141500	60790166	1535	1535	1535	1535	0
335	20240910	141400	60790166	1535	1535	1535	1535	0
336	20240910	141300	60790166	1535	1535	1535	1535	459
337	20240910	141200	60085601	1535	1535	1535	1535	236
338	20240910	141100	59723341	1535	1535	1535	1535	0
339	20240910	141000	59723341	1535	1535	1535	1535	1
340	20240910	140900	59721806	1532	1532	1532	1532	2
341	20240910	140800	59718742	1535	1535	1535	1535	0
342	20240910	140700	59718742	1535	1535	1535	1535	0
343	20240910	140600	59718742	1535	1534	1535	1534	3
344	20240910	140500	59714139	1536	1536	1536	1536	0
345	20240910	140400	59714139	1536	1536	1536	1536	0
346	20240910	140300	59714139	1536	1536	1536	1536	0
347	20240910	140200	59714139	1536	1536	1536	1536	1047
348	20240910	140100	58105947	1539	1539	1539	1539	0
349	20240910	140000	58105947	1539	1536	1539	1536	116
350	20240910	135900	57927768	1539	1537	1539	1536	630
351	20240910	135800	56959697	1540	1540	1540	1540	0
352	20240910	135700	56959697	1540	1540	1540	1540	0
353	20240910	135600	56959697	1540	1540	1540	1540	0
354	20240910	135500	56959697	1540	1540	1540	1540	0
355	20240910	135400	56959697	1540	1540	1540	1540	0
356	20240910	135300	56959697	1540	1540	1540	1540	0
357	20240910	135200	56959697	1540	1540	1540	1540	0
358	20240910	135100	56959697	1540	1540	1540	1540	0
359	20240910	135000	56959697	1540	1540	1540	1540	0
360	20240910	134900	56959697	1540	1540	1540	1540	0
361	20240910	134800	56959697	1540	1540	1540	1540	0
362	20240910	134700	56959697	1540	1540	1540	1540	0
363	20240910	134600	56959697	1540	1540	1540	1540	0
364	20240910	134500	56959697	1540	1540	1540	1540	0
365	20240910	134400	56959697	1540	1540	1540	1540	0
366	20240910	134300	56959697	1540	1540	1540	1540	0
367	20240910	134200	56959697	1540	1540	1540	1540	0
368	20240910	134100	56959697	1540	1540	1540	1540	1
369	20240910	134000	56958157	1536	1545	1545	1536	1392
370	20240910	133900	54816310	1540	1540	1540	1540	21
371	20240910	133800	54783970	1545	1540	1545	1540	21
372	20240910	133700	54751625	1545	1545	1545	1545	0
373	20240910	133600	54751625	1545	1545	1545	1545	1
374	20240910	133500	54750080	1540	1540	1540	1540	250
375	20240910	133400	54365080	1545	1545	1545	1545	0
376	20240910	133300	54365080	1545	1545	1545	1545	0
377	20240910	133200	54365080	1545	1545	1545	1545	0
378	20240910	133100	54365080	1545	1541	1545	1540	77
379	20240910	133000	54246401	1546	1546	1546	1546	0
380	20240910	132900	54246401	1546	1546	1546	1546	0
381	20240910	132800	54246401	1546	1546	1546	1546	0
382	20240910	132700	54246401	1546	1546	1546	1546	0
383	20240910	132600	54246401	1546	1546	1546	1546	0
384	20240910	132500	54246401	1546	1546	1546	1546	0
385	20240910	132400	54246401	1546	1546	1546	1546	0
386	20240910	132300	54246401	1546	1546	1546	1546	0
387	20240910	132200	54246401	1546	1546	1546	1546	0
388	20240910	132100	54246401	1546	1546	1546	1546	0
389	20240910	132000	54246401	1546	1546	1546	1546	0
390	20240910	131900	54246401	1546	1546	1546	1546	0
391	20240910	131800	54246401	1546	1546	1546	1546	0
392	20240910	131700	54246401	1546	1546	1546	1546	0
393	20240910	131600	54246401	1546	1546	1546	1546	0
394	20240910	131500	54246401	1546	1546	1546	1546	1
395	20240910	131400	54244855	1542	1542	1542	1542	100
396	20240910	131300	54090655	1542	1542	1542	1542	1
397	20240910	131200	54089113	1542	1542	1542	1542	0
398	20240910	131100	54089113	1542	1542	1542	1542	0
399	20240910	131000	54089113	1542	1542	1542	1542	0
400	20240910	130900	54089113	1542	1542	1542	1542	0
401	20240910	130800	54089113	1542	1542	1542	1542	0
402	20240910	130700	54089113	1542	1542	1542	1542	0
403	20240910	130600	54089113	1542	1542	1542	1542	200
404	20240910	130500	53780713	1542	1542	1542	1542	0
405	20240910	130400	53780713	1542	1542	1542	1542	2
406	20240910	130300	53777629	1555	1555	1555	1555	0
407	20240910	130200	53777629	1555	1555	1555	1555	0
408	20240910	130100	53777629	1555	1555	1555	1555	0
409	20240910	130000	53777629	1555	1555	1555	1555	0
410	20240910	125900	53777629	1555	1555	1555	1555	0
411	20240910	125800	53777629	1555	1555	1555	1555	0
412	20240910	125700	53777629	1555	1555	1555	1555	0
413	20240910	125600	53777629	1555	1555	1555	1555	0
414	20240910	125500	53777629	1555	1555	1555	1555	0
415	20240910	125400	53777629	1555	1555	1555	1555	1
416	20240910	125300	53776074	1542	1542	1542	1542	18
417	20240910	125200	53748318	1548	1548	1548	1548	250
418	20240910	125100	53361318	1562	1562	1562	1562	0
419	20240910	125000	53361318	1562	1562	1562	1562	0
420	20240910	124900	53361318	1562	1562	1562	1562	0
421	20240910	124800	53361318	1562	1562	1562	1562	0
422	20240910	124700	53361318	1562	1562	1562	1562	0
423	20240910	124600	53361318	1562	1562	1562	1562	0
424	20240910	124500	53361318	1562	1562	1562	1562	0
425	20240910	124400	53361318	1562	1562	1562	1562	0
426	20240910	124300	53361318	1562	1562	1562	1562	0
427	20240910	124200	53361318	1562	1562	1562	1562	0
428	20240910	124100	53361318	1562	1562	1562	1562	0
429	20240910	124000	53361318	1562	1562	1562	1562	0
430	20240910	123900	53361318	1562	1562	1562	1562	0
431	20240910	123800	53361318	1562	1562	1562	1562	0
432	20240910	123700	53361318	1562	1562	1562	1562	0
433	20240910	123600	53361318	1562	1562	1562	1562	0
434	20240910	123500	53361318	1562	1562	1562	1562	0
435	20240910	123400	53361318	1562	1562	1562	1562	0
436	20240910	123300	53361318	1562	1562	1562	1562	0
437	20240910	123200	53361318	1562	1562	1562	1562	0
438	20240910	123100	53361318	1562	1562	1562	1562	0
439	20240910	123000	53361318	1562	1562	1562	1562	0
440	20240910	122900	53361318	1562	1562	1562	1562	0
441	20240910	122800	53361318	1562	1562	1562	1562	0
442	20240910	122700	53361318	1562	1562	1562	1562	0
443	20240910	122600	53361318	1562	1562	1562	1562	0
444	20240910	122500	53361318	1562	1562	1562	1562	0
445	20240910	122400	53361318	1562	1562	1562	1562	0
446	20240910	122300	53361318	1562	1558	1562	1558	100
447	20240910	122200	53205125	1562	1562	1562	1562	0
448	20240910	122100	53205125	1562	1562	1562	1562	0
449	20240910	122000	53205125	1562	1562	1562	1562	0
450	20240910	121900	53205125	1562	1562	1562	1562	0
451	20240910	121800	53205125	1562	1562	1562	1562	0
452	20240910	121700	53205125	1562	1560	1562	1560	10
453	20240910	121600	53189515	1562	1562	1562	1562	0
454	20240910	121500	53189515	1562	1555	1562	1555	2190
455	20240910	121400	49772425	1540	1564	1565	1539	1253
456	20240910	121300	47837806	1565	1565	1565	1565	1
457	20240910	121200	47836241	1578	1578	1578	1578	0
458	20240910	121100	47836241	1578	1578	1578	1578	0
459	20240910	121000	47836241	1578	1550	1578	1550	129
460	20240910	120900	47636263	1538	1538	1538	1538	0
461	20240910	120800	47636263	1538	1571	1571	1538	719
462	20240910	120700	46527116	1544	1582	1582	1544	220
463	20240910	120600	46187363	1543	1585	1591	1543	1008
464	20240910	120500	44608793	1568	1567	1568	1567	82
465	20240910	120400	44480219	1538	1541	1615	1537	3620
466	20240910	120300	38729750	1541	1541	1541	1541	1
467	20240910	120200	38728209	1516	1522	1525	1516	1443
468	20240910	120100	36535476	1530	1532	1532	1521	3
469	20240910	120000	36530893	1520	1536	1536	1520	631
470	20240910	115900	35568553	1544	1545	1545	1536	167
471	20240910	115800	35311853	1536	1537	1546	1536	3
472	20240910	115700	35307234	1554	1544	1554	1543	221
473	20240910	115600	34966219	1562	1545	1562	1544	226
474	20240910	115500	34617256	1565	1543	1568	1543	746
475	20240910	115400	33451231	1543	1571	1571	1543	17
476	20240910	115300	33424724	1570	1563	1570	1563	1995
477	20240910	115200	30305828	1564	1609	1609	1560	1111
478	20240910	115100	28565823	1558	1614	1614	1532	993
479	20240910	115000	26964635	1610	1610	1610	1610	0
480	20240910	114900	26964635	1610	1610	1610	1610	0
481	20240910	114800	26964635	1610	1520	1610	1520	4606
482	20240910	114700	19864127	1520	1520	1520	1520	0
483	20240910	114600	19864127	1520	1520	1520	1520	0
484	20240910	114500	19864127	1520	1520	1520	1520	0
485	20240910	114400	19864127	1520	1520	1520	1520	1
486	20240910	114300	19862607	1511	1512	1512	1511	2
487	20240910	114200	19859584	1520	1520	1520	1520	0
488	20240910	114100	19859584	1520	1520	1520	1520	0
489	20240910	114000	19859584	1520	1520	1520	1520	1
490	20240910	113900	19858064	1511	1511	1511	1511	0
491	20240910	113800	19858064	1511	1511	1511	1511	0
492	20240910	113700	19858064	1511	1519	1519	1511	502
493	20240910	113600	19099326	1525	1525	1525	1525	0
494	20240910	113500	19099326	1525	1525	1525	1525	0
495	20240910	113400	19099326	1525	1525	1525	1525	6
496	20240910	113300	19090176	1525	1525	1525	1525	1
497	20240910	113200	19088651	1519	1519	1519	1519	2
498	20240910	113100	19085613	1525	1525	1525	1525	0
499	20240910	113000	19085613	1525	1525	1525	1525	0
500	20240910	112900	19085613	1525	1525	1525	1525	0
501	20240910	112800	19085613	1525	1525	1525	1525	0
502	20240910	112700	19085613	1525	1525	1525	1525	1
503	20240910	112600	19084088	1519	1519	1519	1519	2
504	20240910	112500	19081050	1525	1525	1525	1525	0
505	20240910	112400	19081050	1525	1525	1525	1525	1
506	20240910	112300	19079525	1519	1519	1519	1519	0
507	20240910	112200	19079525	1519	1519	1519	1519	0
508	20240910	112100	19079525	1519	1519	1519	1519	0
509	20240910	112000	19079525	1519	1519	1519	1519	2
510	20240910	111900	19076487	1525	1525	1525	1525	0
511	20240910	111800	19076487	1525	1525	1525	1525	0
512	20240910	111700	19076487	1525	1525	1525	1525	1
513	20240910	111600	19074962	1519	1519	1519	1519	0
514	20240910	111500	19074962	1519	1519	1519	1519	2
515	20240910	111400	19071924	1519	1519	1519	1519	0
516	20240910	111300	19071924	1519	1519	1519	1519	15
517	20240910	111200	19049139	1519	1519	1519	1519	0
518	20240910	111100	19049139	1519	1519	1519	1519	0
519	20240910	111000	19049139	1519	1519	1519	1519	1
520	20240910	110900	19047620	1511	1511	1511	1511	2
521	20240910	110800	19044598	1511	1515	1515	1511	981
522	20240910	110700	17561089	1515	1515	1515	1515	0
523	20240910	110600	17561089	1515	1515	1515	1515	0
524	20240910	110500	17561089	1515	1515	1515	1515	0
525	20240910	110400	17561089	1515	1515	1515	1515	35
526	20240910	110300	17508064	1515	1515	1515	1515	2
527	20240910	110200	17505034	1520	1520	1520	1520	0
528	20240910	110100	17505034	1520	1516	1520	1515	196
529	20240910	110000	17207987	1516	1516	1516	1516	0
530	20240910	105900	17207987	1516	1516	1516	1516	0
531	20240910	105800	17207987	1516	1516	1516	1516	2
532	20240910	105700	17204955	1516	1516	1516	1516	0
533	20240910	105600	17204955	1516	1516	1516	1516	0
534	20240910	105500	17204955	1516	1516	1516	1516	0
535	20240910	105400	17204955	1516	1516	1516	1516	0
536	20240910	105300	17204955	1516	1516	1516	1516	0
537	20240910	105200	17204955	1516	1524	1524	1516	7
538	20240910	105100	17194303	1525	1525	1525	1525	0
539	20240910	105000	17194303	1525	1525	1525	1525	0
540	20240910	104900	17194303	1525	1525	1525	1525	0
541	20240910	104800	17194303	1525	1525	1525	1525	15
542	20240910	104700	17171428	1525	1516	1525	1516	3
543	20240910	104600	17166871	1521	1521	1521	1521	0
544	20240910	104500	17166871	1521	1521	1521	1521	0
545	20240910	104400	17166871	1521	1521	1521	1521	0
546	20240910	104300	17166871	1521	1521	1521	1521	0
547	20240910	104200	17166871	1521	1521	1521	1521	1
548	20240910	104100	17165350	1516	1516	1516	1516	2
549	20240910	104000	17162318	1521	1521	1521	1521	0
550	20240910	103900	17162318	1521	1521	1521	1521	0
551	20240910	103800	17162318	1521	1521	1521	1521	1
552	20240910	103700	17160797	1516	1516	1516	1516	0
553	20240910	103600	17160797	1516	1516	1516	1516	0
554	20240910	103500	17160797	1516	1516	1516	1516	2
555	20240910	103400	17157765	1517	1517	1517	1517	100
556	20240910	103300	17006065	1517	1517	1517	1517	148
557	20240910	103200	16781549	1524	1524	1524	1524	0
558	20240910	103100	16781549	1524	1524	1524	1524	0
559	20240910	103000	16781549	1524	1524	1524	1524	70
560	20240910	102900	16674869	1524	1524	1524	1524	224
561	20240910	102800	16333493	1524	1524	1524	1524	0
562	20240910	102700	16333493	1524	1524	1524	1524	0
563	20240910	102600	16333493	1524	1524	1524	1524	0
564	20240910	102500	16333493	1524	1518	1524	1517	11
565	20240910	102400	16316794	1518	1518	1518	1518	2
566	20240910	102300	16313758	1529	1529	1529	1529	0
567	20240910	102200	16313758	1529	1529	1529	1529	0
568	20240910	102100	16313758	1529	1520	1529	1519	880
569	20240910	102000	14977011	1530	1530	1530	1530	0
570	20240910	101900	14977011	1530	1530	1530	1530	1
571	20240910	101800	14975481	1520	1520	1520	1520	2
572	20240910	101700	14972441	1534	1534	1534	1534	0
573	20240910	101600	14972441	1534	1534	1534	1534	0
574	20240910	101500	14972441	1534	1534	1534	1534	0
575	20240910	101400	14972441	1534	1534	1534	1534	1
576	20240910	101300	14970907	1516	1516	1516	1516	0
577	20240910	101200	14970907	1516	1516	1516	1516	2
578	20240910	101100	14967875	1536	1536	1536	1536	7
579	20240910	101000	14957123	1536	1535	1536	1535	25
580	20240910	100900	14918726	1535	1535	1535	1535	0
581	20240910	100800	14918726	1535	1535	1535	1535	0
582	20240910	100700	14918726	1535	1516	1535	1516	3
583	20240910	100600	14914159	1536	1536	1536	1536	79
584	20240910	100500	14792815	1537	1537	1537	1537	6
585	20240910	100400	14783593	1537	1536	1537	1536	4
586	20240910	100300	14777447	1536	1531	1536	1531	12
587	20240910	100200	14759070	1531	1531	1531	1531	1
588	20240910	100100	14757539	1516	1516	1516	1516	2
589	20240910	100000	14754507	1531	1531	1531	1531	150
590	20240910	095900	14524857	1530	1531	1531	1530	3
591	20240910	095800	14520266	1528	1528	1528	1528	0
592	20240910	095700	14520266	1528	1528	1528	1528	100
593	20240910	095600	14367466	1527	1515	1527	1515	102
594	20240910	095500	14211736	1528	1528	1528	1528	0
595	20240910	095400	14211736	1528	1528	1528	1528	0
596	20240910	095300	14211736	1528	1528	1528	1528	1001
597	20240910	095200	12682208	1526	1526	1526	1526	0
598	20240910	095100	12682208	1526	1526	1526	1526	30
599	20240910	095000	12636428	1515	1515	1515	1515	2
600	20240910	094900	12633398	1525	1524	1525	1524	220
601	20240910	094800	12297908	1524	1522	1524	1522	5
602	20240910	094700	12290293	1521	1520	1521	1520	101
603	20240910	094600	12136772	1514	1514	1514	1514	0
604	20240910	094500	12136772	1514	1514	1514	1514	0
605	20240910	094400	12136772	1514	1514	1514	1514	3
606	20240910	094300	12132230	1520	1520	1520	1520	0
607	20240910	094200	12132230	1520	1520	1520	1520	0
608	20240910	094100	12132230	1520	1520	1520	1520	27
609	20240910	094000	12091190	1520	1518	1520	1518	21
610	20240910	093900	12059298	1518	1518	1518	1518	5
611	20240910	093800	12051708	1514	1518	1518	1514	303
612	20240910	093700	11591766	1518	1518	1518	1518	7
613	20240910	093600	11581140	1518	1518	1518	1518	0
614	20240910	093500	11581140	1518	1518	1518	1518	0
615	20240910	093400	11581140	1518	1518	1518	1518	1
616	20240910	093300	11579622	1512	1512	1512	1512	3
617	20240910	093200	11575086	1513	1513	1513	1513	0
618	20240910	093100	11575086	1513	1513	1513	1513	0
619	20240910	093000	11575086	1513	1513	1513	1513	0
620	20240910	092900	11575086	1513	1515	1515	1513	45
621	20240910	092800	11506971	1515	1515	1515	1515	0
622	20240910	092700	11506971	1515	1515	1515	1515	3
623	20240910	092600	11502426	1519	1519	1519	1519	0
624	20240910	092500	11502426	1519	1519	1519	1519	0
625	20240910	092400	11502426	1519	1519	1519	1519	0
626	20240910	092300	11502426	1519	1519	1519	1519	0
627	20240910	092200	11502426	1519	1515	1519	1515	2
628	20240910	092100	11499392	1513	1513	1513	1513	3
629	20240910	092000	11494853	1513	1515	1515	1513	200
630	20240910	091900	11192017	1520	1520	1520	1520	0
631	20240910	091800	11192017	1520	1520	1520	1520	1
632	20240910	091700	11190497	1515	1515	1515	1515	0
633	20240910	091600	11190497	1515	1515	1515	1515	3
634	20240910	091500	11185952	1515	1515	1515	1515	90
635	20240910	091400	11049602	1523	1524	1524	1523	2
636	20240910	091300	11046555	1526	1526	1526	1526	0
637	20240910	091200	11046555	1526	1526	1526	1526	0
638	20240910	091100	11046555	1526	1526	1526	1526	0
639	20240910	091000	11046555	1526	1515	1526	1515	4
640	20240910	090900	11040484	1512	1512	1512	1512	873
641	20240910	090800	9720508	1511	1512	1512	1511	53
642	20240910	090700	9640402	1515	1516	1516	1515	742
643	20240910	090600	8515972	1520	1524	1524	1520	601
644	20240910	090500	7600452	1527	1527	1527	1527	0
645	20240910	090400	7600452	1527	1527	1527	1527	5
646	20240910	090300	7592817	1531	1531	1531	1531	0
647	20240910	090200	7592817	1531	1531	1531	1531	1
648	20240910	090100	7591286	1533	1533	1533	1533	1
649	20240910	090000	7589753	1511	1511	1511	1511	5023